Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.150 -0.020 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.803 8.829 8.796 8.820 37,658 +0.01(+0.10%)
Oct 29, 2020 8.811 8.861 8.803 8.811 16,924 +0.01(+0.09%)
Oct 28, 2020 8.906 8.906 8.763 8.803 138,994 -0.13(-1.43%)
Oct 27, 2020 8.906 8.946 8.898 8.930 38,845 +0.01(+0.09%)
Oct 26, 2020 8.970 8.970 8.906 8.922 102,164 -0.06(-0.71%)
Oct 23, 2020 8.954 8.994 8.942 8.986 29,247 +0.02(+0.27%)
Oct 22, 2020 8.922 8.962 8.890 8.962 48,621 +0.06(+0.63%)
Oct 21, 2020 8.946 8.970 8.903 8.906 42,757 -0.06(-0.71%)
Oct 20, 2020 8.922 8.986 8.914 8.970 131,873 +0.04(+0.45%)
Oct 19, 2020 8.986 8.998 8.924 8.930 60,416 -0.02(-0.27%)
Oct 16, 2020 9.002 9.002 8.954 8.954 53,098 -0.02(-0.28%)
Oct 15, 2020 8.930 8.986 8.930 8.979 11,655 +0.02(+0.19%)
Oct 14, 2020 9.002 9.031 8.954 8.962 35,656 -0.06(-0.62%)
Oct 13, 2020 9.010 9.041 9.007 9.018 49,735 +0.02(+0.18%)
Oct 12, 2020 9.026 9.037 8.993 9.002 100,310 +0.00(+0.00%)
Oct 09, 2020 8.986 9.018 8.978 9.002 55,232 +0.00(+0.00%)
Oct 08, 2020 8.938 9.010 8.922 9.002 75,494 +0.06(+0.63%)
Oct 07, 2020 8.890 8.962 8.890 8.946 72,083 +0.06(+0.71%)
Oct 06, 2020 8.882 8.946 8.867 8.882 290,844 +0.01(+0.09%)
Oct 05, 2020 8.867 8.910 8.867 8.875 30,313 +0.03(+0.33%)
Oct 02, 2020 8.798 8.861 8.798 8.845 53,242 +0.00(+0.00%)
Oct 01, 2020 8.782 8.845 8.782 8.845 63,288 +0.06(+0.69%)
Sep 30, 2020 8.790 8.838 8.782 8.784 141,360 -0.03(-0.36%)
Sep 29, 2020 8.822 8.829 8.782 8.816 82,472 +0.00(+0.03%)
Sep 28, 2020 8.830 8.838 8.798 8.814 56,927 +0.05(+0.55%)
Sep 25, 2020 8.695 8.774 8.695 8.766 53,873 +0.08(+0.92%)
Sep 24, 2020 8.687 8.706 8.631 8.686 64,063 +0.00(+0.04%)
Sep 23, 2020 8.822 8.853 8.679 8.682 62,776 -0.12(-1.40%)
Sep 22, 2020 8.830 8.845 8.806 8.806 49,797 +0.00(+0.00%)
Sep 21, 2020 8.798 8.810 8.742 8.806 89,846 -0.04(-0.42%)
Sep 18, 2020 8.838 8.869 8.798 8.843 57,658 -0.02(-0.21%)
Sep 17, 2020 8.909 8.909 8.830 8.861 100,108 -0.05(-0.61%)
Sep 16, 2020 8.877 8.925 8.849 8.915 71,822 +0.09(+0.97%)
Sep 15, 2020 8.830 8.893 8.822 8.830 159,430 +0.00(+0.04%)
Sep 14, 2020 8.822 8.869 8.774 8.826 63,401 +0.07(+0.76%)
Sep 11, 2020 8.810 8.830 8.758 8.759 37,723 -0.02(-0.26%)
Sep 10, 2020 8.830 8.861 8.758 8.782 161,748 -0.02(-0.18%)
Sep 09, 2020 8.766 8.814 8.727 8.798 98,813 +0.08(+0.96%)
Sep 08, 2020 8.758 8.766 8.703 8.715 163,622 -0.07(-0.77%)
Sep 04, 2020 8.814 8.893 8.734 8.782 138,026 -0.04(-0.40%)
Sep 03, 2020 8.917 8.925 8.806 8.818 74,987 -0.09(-0.97%)
Sep 02, 2020 8.872 8.919 8.872 8.904 77,287 +0.03(+0.31%)
Sep 01, 2020 8.896 8.896 8.864 8.876 43,788 +0.00(+0.04%)
Aug 31, 2020 8.888 8.896 8.865 8.872 40,841 +0.01(+0.09%)
Aug 28, 2020 8.919 8.927 8.864 8.864 119,446 -0.02(-0.27%)
Aug 27, 2020 8.864 8.904 8.833 8.888 85,718 -0.01(-0.09%)
Aug 26, 2020 8.856 8.896 8.856 8.896 74,211 +0.03(+0.36%)
Aug 25, 2020 8.848 8.872 8.836 8.864 100,581 -0.01(-0.08%)
Aug 24, 2020 8.872 8.872 8.852 8.872 53,011 +0.02(+0.17%)
Aug 21, 2020 8.864 8.872 8.831 8.856 66,063 -0.00(-0.00%)
Aug 20, 2020 8.833 8.859 8.816 8.856 188,233 +0.04(+0.45%)
Aug 19, 2020 8.778 8.833 8.778 8.817 46,151 +0.02(+0.27%)
Aug 18, 2020 8.770 8.801 8.770 8.793 45,780 +0.01(+0.13%)
Aug 17, 2020 8.746 8.781 8.746 8.781 37,914 +0.03(+0.35%)
Aug 14, 2020 8.754 8.754 8.738 8.751 75,953 -0.00(-0.03%)
Aug 13, 2020 8.754 8.770 8.730 8.754 57,913 +0.03(+0.31%)
Aug 12, 2020 8.707 8.738 8.691 8.727 129,891 +0.04(+0.46%)
Aug 11, 2020 8.714 8.752 8.683 8.687 85,152 -0.02(-0.23%)
Aug 10, 2020 8.683 8.714 8.655 8.707 105,244 +0.06(+0.74%)
Aug 07, 2020 8.699 8.699 8.612 8.643 50,720 -0.03(-0.37%)
Aug 06, 2020 8.707 8.714 8.659 8.675 74,992 -0.01(-0.14%)
Aug 05, 2020 8.707 8.707 8.596 8.687 76,759 +0.03(+0.38%)
Aug 04, 2020 8.662 8.693 8.623 8.654 77,344 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.